Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.330 | 8.440 | 8.330 | 8.410 | 8.410 | 13,255,354 |
| 2025-10-20 | 8.410 | 8.430 | 8.330 | 8.360 | 8.360 | 13,646,701 |
| 2025-10-17 | 8.600 | 8.610 | 8.300 | 8.310 | 8.310 | 27,091,539 |
| 2025-10-16 | 8.740 | 8.750 | 8.620 | 8.640 | 8.640 | 17,922,804 |
| 2025-10-15 | 8.630 | 8.750 | 8.600 | 8.740 | 8.740 | 19,847,116 |
| 2025-10-14 | 8.710 | 8.810 | 8.620 | 8.630 | 8.630 | 21,583,618 |
| 2025-10-13 | 8.650 | 8.720 | 8.450 | 8.710 | 8.710 | 29,156,138 |
| 2025-10-10 | 9.030 | 9.070 | 8.950 | 8.950 | 8.950 | 28,110,996 |
| 2025-10-09 | 9.070 | 9.180 | 9.020 | 9.080 | 9.080 | 32,234,828 |
| 2025-09-30 | 9.080 | 9.110 | 9.030 | 9.070 | 9.070 | 21,956,666 |
| 2025-09-29 | 9.050 | 9.110 | 8.930 | 9.030 | 9.030 | 27,105,066 |
| 2025-09-26 | 9.170 | 9.170 | 9.010 | 9.030 | 9.030 | 28,135,266 |
| 2025-09-25 | 9.230 | 9.330 | 9.160 | 9.180 | 9.180 | 36,791,147 |
| 2025-09-24 | 9.200 | 9.290 | 9.150 | 9.230 | 9.230 | 30,178,248 |
| 2025-09-23 | 9.180 | 9.270 | 8.940 | 9.270 | 9.270 | 48,900,069 |
| 2025-09-22 | 9.330 | 9.420 | 9.110 | 9.200 | 9.200 | 49,943,219 |
| 2025-09-19 | 9.380 | 9.640 | 9.310 | 9.520 | 9.520 | 52,419,517 |
| 2025-09-18 | 9.720 | 9.790 | 9.300 | 9.430 | 9.430 | 69,299,507 |
| 2025-09-17 | 9.730 | 9.970 | 9.660 | 9.720 | 9.720 | 76,935,736 |
| 2025-09-16 | 9.460 | 9.970 | 9.300 | 9.840 | 9.840 | 114,060,336 |
| 2025-09-15 | 9.210 | 9.500 | 9.160 | 9.480 | 9.480 | 70,948,746 |
| 2025-09-12 | 9.290 | 9.370 | 9.170 | 9.200 | 9.200 | 38,027,654 |
| 2025-09-11 | 9.290 | 9.300 | 9.020 | 9.290 | 9.290 | 46,626,553 |
| 2025-09-10 | 9.120 | 9.500 | 9.120 | 9.330 | 9.330 | 53,207,350 |
| 2025-09-09 | 9.370 | 9.370 | 9.130 | 9.160 | 9.160 | 35,191,576 |
| 2025-09-08 | 9.300 | 9.440 | 9.240 | 9.370 | 9.370 | 40,581,848 |
| 2025-09-05 | 9.110 | 9.310 | 8.920 | 9.290 | 9.290 | 45,418,729 |
| 2025-09-04 | 9.100 | 9.230 | 8.880 | 9.050 | 9.050 | 48,887,504 |
| 2025-09-03 | 9.360 | 9.470 | 9.050 | 9.090 | 9.090 | 51,757,178 |
| 2025-09-02 | 9.770 | 9.770 | 9.240 | 9.320 | 9.320 | 66,930,823 |
| 2025-09-01 | 9.830 | 9.910 | 9.710 | 9.770 | 9.770 | 43,860,518 |
| 2025-08-29 | 9.750 | 10.080 | 9.710 | 9.810 | 9.810 | 77,141,233 |
| 2025-08-28 | 9.740 | 9.870 | 9.380 | 9.780 | 9.780 | 66,070,083 |
| 2025-08-27 | 10.110 | 10.160 | 9.660 | 9.700 | 9.700 | 78,318,713 |
| 2025-08-26 | 9.980 | 10.170 | 9.900 | 10.000 | 10.000 | 78,045,069 |
| 2025-08-25 | 9.970 | 10.120 | 9.870 | 10.100 | 10.100 | 102,100,325 |
| 2025-08-22 | 9.890 | 9.920 | 9.800 | 9.870 | 9.870 | 66,019,788 |
| 2025-08-21 | 9.980 | 10.030 | 9.760 | 9.830 | 9.830 | 70,676,356 |
| 2025-08-20 | 9.650 | 9.890 | 9.610 | 9.890 | 9.890 | 83,244,376 |
| 2025-08-19 | 9.650 | 9.740 | 9.530 | 9.690 | 9.690 | 68,018,150 |
| 2025-08-18 | 9.390 | 9.750 | 9.380 | 9.680 | 9.680 | 94,363,208 |
| 2025-08-15 | 9.200 | 9.440 | 9.200 | 9.380 | 9.380 | 39,553,752 |
| 2025-08-14 | 9.430 | 9.470 | 9.180 | 9.230 | 9.230 | 48,442,823 |
| 2025-08-13 | 9.410 | 9.470 | 9.370 | 9.420 | 9.420 | 35,668,377 |
| 2025-08-12 | 9.460 | 9.480 | 9.370 | 9.390 | 9.390 | 33,073,834 |
| 2025-08-11 | 9.410 | 9.500 | 9.370 | 9.470 | 9.470 | 33,619,544 |
| 2025-08-08 | 9.610 | 9.620 | 9.400 | 9.410 | 9.410 | 49,098,975 |
| 2025-08-07 | 9.560 | 9.740 | 9.520 | 9.670 | 9.670 | 53,408,184 |
| 2025-08-06 | 9.490 | 9.640 | 9.470 | 9.600 | 9.600 | 43,773,633 |
| 2025-08-05 | 9.460 | 9.500 | 9.400 | 9.470 | 9.470 | 35,514,266 |
| 2025-08-04 | 9.420 | 9.450 | 9.280 | 9.430 | 9.430 | 43,284,378 |
| 2025-08-01 | 9.620 | 9.670 | 9.330 | 9.470 | 9.470 | 55,962,278 |
| 2025-07-31 | 9.920 | 9.950 | 9.590 | 9.640 | 9.640 | 79,565,613 |
| 2025-07-30 | 9.770 | 10.140 | 9.740 | 10.000 | 10.000 | 102,154,378 |
| 2025-07-29 | 9.980 | 10.040 | 9.730 | 9.870 | 9.870 | 58,928,756 |
| 2025-07-28 | 9.880 | 9.920 | 9.780 | 9.840 | 9.840 | 42,743,575 |
| 2025-07-25 | 9.840 | 9.910 | 9.780 | 9.860 | 9.860 | 41,354,776 |
| 2025-07-24 | 9.710 | 9.840 | 9.680 | 9.840 | 9.840 | 41,259,802 |
| 2025-07-23 | 9.800 | 9.900 | 9.680 | 9.710 | 9.710 | 50,334,640 |
| 2025-07-22 | 9.950 | 9.970 | 9.760 | 9.830 | 9.830 | 50,360,603 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.